NDA Securities share price history

BSE: 511535FinanceSmall Cap

NDA Securities ltd. · Face value ₹10 · Listed Sep 1994

₹20.90₹0.70 (3.47%)

Share price at the BSE close on 30 Oct 2026. Previous close ₹20.20.

30 Oct: open ₹19.00, high ₹22.00, low ₹19.00

52-week range of traded prices to 30 Oct 2026

₹18.00Low, 23 Oct 2026₹50.79High, 24 Feb 2026

Market cap: ₹12 Cr4,145th largest listed
P/E: Lossover the last 12 months
P/B: 1.03
Dividend yield: Nonein the last 12 months
ROE: −8.5%
NIM: 8,223.20%
Cost of funds: 95.29%
ROA: −1.43%
Leverage: 1.59times net worth
Volume, BSE: 656

NDA Securities share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on BSE

NDA Securities' share price is on record from 2 Jan 2007, when it closed at ₹10.76, to 30 Oct 2026. Its highest close was ₹89.29 on 4 Mar 2024 and its lowest ₹5.05 on 16 Mar 2009.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	20.90	−37.4%	47.30	18.90	34.28	50.79	18.00	11,23,338
2025	33.36	+2.6%	63.60	25.10	33.17	65.99	24.30	19,25,371
2024	32.52	+9.9%	89.29	27.68	30.17	89.29	26.41	18,45,533
2023	29.58	+140.5%	30.35	10.00	12.60	30.40	10.00	6,17,587
2022	12.30	−22.2%	18.55	8.00	15.05	19.45	8.00	11,54,818
2021	15.80	+187.3%	51.45	5.25	5.40	54.00	5.25	4,64,412
2020	5.50	−55.5%	12.30	5.50	12.30	12.30	5.50	3,054
2019	12.35	+16.0%	13.55	9.65	10.15	13.65	9.65	13,006
2018	10.65	+20.3%	10.80	6.86	8.41	10.80	6.86	13,622
2017	8.85	−34.4%	14.00	8.85	14.00	14.00	8.85	58,012
2016	13.50	0.0%	13.75	13.00	13.50	13.75	13.00	154
2015	13.50	−6.3%	15.12	13.00	14.40	15.12	13.00	3,000
2014	14.40	−34.7%	22.50	14.40	22.00	22.50	14.40	339
2013	22.05	+7.8%	22.05	19.00	19.45	22.40	18.10	63,398
2012	20.45	+34.5%	23.70	13.10	14.45	23.70	13.10	43,940
2011	15.20	+84.2%	18.95	8.00	8.00	19.50	7.69	2,29,903
2010	8.25	−15.6%	21.40	7.81	9.30	22.45	7.81	6,54,526
2009	9.77	−19.4%	15.70	5.05	12.00	15.70	4.85	85,653
2008	12.12	−61.9%	49.15	8.60	33.40	51.60	8.60	2,95,397
2007	31.85	–	31.85	7.81	10.76	31.85	7.81	2,41,188

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2019 is from its first session, 14 Mar 2019. 2017 is from its first session, 20 Feb 2017. 2016 is from its first session, 19 Feb 2016. 2015 is from its first session, 5 Jun 2015. The close is the year's last trade for 2019 (26 Nov 2019), 2018 (14 Nov 2018), 2016 (29 Nov 2016), 2015 (20 Nov 2015), 2014 (18 Nov 2014) and 2013 (17 Sep 2013).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	20.90	−13.2%	24.33	24.33	18.00	63,828
Sep 2026	24.09	−10.7%	26.97	29.90	21.11	29,080
Aug 2026	26.97	−10.0%	31.00	31.00	25.50	35,593
Jul 2026	29.98	+0.9%	30.22	37.94	28.05	1,98,470
Jun 2026	29.71	−15.1%	36.75	37.80	28.75	65,305
May 2026	35.00	−9.7%	37.01	38.47	32.00	28,224
Apr 2026	38.76	+9.2%	33.76	41.21	33.76	69,192
Mar 2026	35.50	−7.2%	37.48	43.47	33.08	71,743
Feb 2026	38.25	+25.2%	35.97	50.79	25.50	4,41,323
Jan 2026	30.56	−8.4%	34.28	37.00	26.02	1,20,580
Dec 2025	33.36	−2.3%	33.48	43.36	24.30	4,57,754
Nov 2025	34.16	−13.1%	40.00	40.00	32.02	49,492
Oct 2025	39.30	−3.6%	40.50	44.00	31.25	51,480
Sep 2025	40.75	−1.1%	47.98	51.35	37.50	62,529
Aug 2025	41.21	−8.4%	45.60	54.75	39.00	79,282
Jul 2025	44.98	−14.8%	50.41	52.78	39.50	1,99,441
Jun 2025	52.78	−14.2%	61.51	63.50	50.16	53,097
May 2025	61.51	+49.7%	42.99	65.99	36.20	3,25,077
Apr 2025	41.09	+37.2%	29.95	49.90	26.55	3,36,230
Mar 2025	29.95	+3.2%	28.43	36.00	25.70	89,049
Feb 2025	29.01	−2.7%	31.00	34.50	28.51	57,980
Jan 2025	29.81	−8.3%	33.17	39.50	29.25	1,63,960
Dec 2024	32.52	−24.9%	45.44	48.67	30.10	3,79,665
Nov 2024	43.28	+10.0%	40.15	47.50	38.20	36,232
Oct 2024	39.34	−6.8%	44.34	51.31	38.16	89,879
Sep 2024	42.23	+2.4%	41.50	44.29	37.50	85,177
Aug 2024	41.26	+4.6%	37.48	43.30	33.80	1,22,671
Jul 2024	39.45	−7.9%	43.69	50.15	39.45	63,182
Jun 2024	42.84	−16.7%	53.99	58.68	42.00	63,848
May 2024	51.42	−6.5%	56.06	56.06	46.68	31,981
Apr 2024	54.97	−16.7%	64.69	64.69	46.20	4,14,149
Mar 2024	66.00	−23.1%	87.54	89.29	66.00	76,049
Feb 2024	85.83	+188.0%	29.00	85.83	29.00	3,06,057
Jan 2024	29.80	+0.7%	30.17	32.60	26.41	1,76,643
Dec 2023	29.58	+46.7%	21.15	30.40	19.81	1,03,302
Nov 2023	20.17	−23.0%	24.88	26.55	17.31	79,180
Oct 2023	26.18	−5.0%	28.10	30.35	26.18	39,249
Sep 2023	27.55	+35.2%	21.39	30.05	21.39	1,67,399
Aug 2023	20.38	+42.5%	14.25	20.38	12.88	47,762
Jul 2023	14.30	+10.0%	13.50	16.00	12.10	34,053
Jun 2023	13.00	−12.5%	14.25	14.55	11.16	24,595
May 2023	14.85	+23.0%	12.60	15.00	11.38	46,012
Apr 2023	12.07	+9.2%	11.50	13.49	11.00	4,578
Mar 2023	11.05	+10.5%	10.50	12.15	10.01	49,303
Feb 2023	10.00	−21.6%	12.50	13.10	10.00	10,553
Jan 2023	12.75	+3.7%	12.60	13.95	10.80	11,601
Dec 2022	12.30	−15.8%	13.50	14.95	11.35	25,712
Nov 2022	14.60	+5.8%	12.66	15.90	11.50	29,952
Oct 2022	13.80	−4.8%	14.49	16.90	12.05	7,734
Sep 2022	14.49	+15.5%	13.74	15.75	11.72	72,326
Aug 2022	12.55	+9.1%	11.05	14.35	11.00	26,126
Jul 2022	11.50	+14.2%	11.53	13.30	10.00	29,232
Jun 2022	10.07	−17.5%	12.20	13.00	8.00	15,304
May 2022	12.20	−6.2%	11.50	13.59	9.06	19,993
Apr 2022	13.00	+2.0%	12.50	15.49	11.12	62,245
Mar 2022	12.75	−17.7%	14.50	15.65	11.40	2,58,163
Feb 2022	15.50	−3.4%	16.05	18.25	13.40	2,45,594
Jan 2022	16.05	+1.6%	15.05	19.45	13.70	3,62,437
Dec 2021	15.80	−22.9%	19.50	23.40	14.15	3,19,883
Nov 2021	20.50	−33.4%	32.25	32.75	20.35	53,504
Oct 2021	30.80	−20.0%	40.40	54.00	26.60	61,619
Sep 2021	38.48	+175.3%	13.98	38.48	13.98	21,265
Aug 2021	13.98	+116.7%	6.77	13.98	6.77	1,832
Jul 2021	6.45	+21.0%	5.59	6.45	5.59	1,600
Jun 2021	5.33	−5.5%	5.36	5.51	5.25	1,210
May 2021	5.64	+0.5%	5.40	5.93	5.40	1,500
Apr 2021	5.61	−5.1%	5.90	5.90	5.61	201
Mar 2021	5.91	−0.2%	5.63	5.91	5.63	242
Feb 2021	5.92	−5.0%	5.92	5.92	5.92	104
Jan 2021	6.23	+13.3%	5.40	6.55	5.40	1,452
Dec 2020	5.50	−17.8%	6.36	6.36	5.50	2,250
Oct 2020	6.69	−33.4%	9.55	9.55	6.69	24
Sep 2020	10.04	−4.9%	10.20	10.56	10.04	320
Jul 2020	10.56	−9.7%	11.11	11.11	10.56	66
Apr 2020	11.69	−5.0%	11.69	11.69	11.69	90
Jan 2020	12.30	−0.4%	12.30	12.30	12.30	304
Nov 2019	12.35	−5.0%	13.00	13.65	12.35	126
Aug 2019	13.00	+1.3%	13.00	13.00	13.00	126
Jul 2019	12.83	−5.0%	13.50	13.50	12.83	1,406
Jun 2019	13.50	+36.4%	10.15	13.55	10.15	10,102
May 2019	9.90	−4.8%	9.90	9.90	9.90	4
Apr 2019	10.40	0.0%	9.88	10.40	9.88	33
Mar 2019	10.40	−2.3%	10.15	10.40	9.65	1,209
Nov 2018	10.65	+0.5%	10.80	10.80	10.60	2,900
Oct 2018	10.60	0.0%	10.60	10.60	10.60	1,301
Sep 2018	10.60	+1.0%	10.60	10.60	10.60	175
Aug 2018	10.50	+11.1%	9.45	10.50	9.45	1,302
Jul 2018	9.45	+4.7%	9.00	9.45	9.00	249
Jun 2018	9.03	+10.1%	8.20	9.50	8.20	2,950
May 2018	8.20	0.0%	8.20	8.20	8.20	50
Apr 2018	8.20	0.0%	8.20	8.20	8.20	220
Mar 2018	8.20	+8.5%	7.75	8.20	7.75	2,122
Feb 2018	7.56	+4.7%	7.22	7.56	6.86	972
Jan 2018	7.22	−18.4%	8.41	8.41	7.22	1,381
Dec 2017	8.85	0.0%	8.85	8.85	8.85	670
Oct 2017	8.85	−26.3%	11.40	11.40	8.85	367
Sep 2017	12.00	−7.0%	12.26	12.26	12.00	109
Aug 2017	12.90	−0.8%	12.90	12.90	12.90	100
Jun 2017	13.00	+4.0%	13.00	13.00	13.00	50
May 2017	12.50	0.0%	13.00	13.00	12.50	36,603
Apr 2017	12.50	−3.8%	12.50	12.50	12.50	20,011
Mar 2017	13.00	−7.1%	13.40	13.40	13.00	101
Feb 2017	14.00	+3.7%	14.00	14.00	14.00	1
Nov 2016	13.50	+3.8%	13.50	13.50	13.50	1
Sep 2016	13.00	−3.7%	13.00	13.00	13.00	11
Jul 2016	13.50	−1.8%	13.50	13.50	13.50	21
May 2016	13.75	+1.9%	13.75	13.75	13.75	100
Feb 2016	13.50	0.0%	13.50	13.50	13.50	21
Nov 2015	13.50	+1.9%	13.30	13.50	13.00	1,911
Oct 2015	13.25	−8.6%	14.00	14.50	13.10	969
Jun 2015	14.50	+0.7%	14.40	15.12	14.40	120
Nov 2014	14.40	−20.2%	17.15	17.15	14.40	64
Oct 2014	18.05	−5.0%	18.05	18.05	18.05	7
Jul 2014	19.00	−9.5%	20.00	20.00	19.00	200
Jun 2014	21.00	−2.3%	22.50	22.50	21.00	66
Feb 2014	21.50	−2.3%	21.50	21.50	21.50	1
Jan 2014	22.00	−0.2%	22.00	22.00	22.00	1
Sep 2013	22.05	+5.0%	22.05	22.05	22.05	1
Jul 2013	21.00	+2.4%	21.00	21.00	21.00	100
Jun 2013	20.50	−0.5%	21.35	21.60	20.00	12,550
May 2013	20.60	−1.9%	21.70	22.40	20.30	36,601
Apr 2013	21.00	+5.0%	20.00	21.00	20.00	123
Mar 2013	20.00	0.0%	20.00	20.00	20.00	815
Feb 2013	20.00	+1.0%	19.80	20.00	19.05	10,094
Jan 2013	19.80	−3.2%	19.45	19.80	18.10	3,114
Dec 2012	20.45	+4.6%	19.00	21.95	18.10	5,743
Nov 2012	19.55	−3.5%	20.35	20.35	18.00	4,829
Oct 2012	20.25	+1.3%	19.10	20.80	17.90	18,538
Sep 2012	20.00	+2.6%	20.25	22.25	19.50	1,049
Aug 2012	19.50	+19.3%	15.55	19.50	14.85	5,319
Jul 2012	16.35	−20.4%	19.70	20.35	16.35	232
Jun 2012	20.55	−13.3%	22.55	22.55	19.60	44
May 2012	23.70	+13.4%	20.00	23.70	20.00	115
Apr 2012	20.90	+16.1%	18.90	20.90	18.85	3,721
Mar 2012	18.00	+13.6%	16.60	18.00	15.20	3,859
Feb 2012	15.85	+5.0%	15.85	15.85	15.85	30
Jan 2012	15.10	−0.7%	14.45	15.10	13.10	461
Dec 2011	15.20	−10.9%	17.25	17.45	15.20	70,476
Nov 2011	17.05	−2.3%	18.25	19.50	16.10	73,495
Oct 2011	17.45	+7.4%	16.25	17.70	15.35	4,293
Sep 2011	16.25	+16.1%	14.65	16.25	14.00	4,791
Aug 2011	14.00	0.0%	14.00	14.65	13.90	10,336
Jul 2011	14.00	0.0%	14.00	14.70	13.95	9,699
Jun 2011	14.00	0.0%	14.00	14.65	13.35	10,516
May 2011	14.00	−3.4%	14.50	15.22	14.00	7,486
Apr 2011	14.50	+5.5%	14.40	15.12	13.50	5,122
Mar 2011	13.75	−3.0%	14.17	16.10	12.40	5,939
Feb 2011	14.17	+24.3%	11.97	14.17	11.00	23,649
Jan 2011	11.40	+38.2%	8.00	11.40	7.69	4,101
Dec 2010	8.25	−17.3%	10.25	11.10	7.81	6,349
Nov 2010	9.98	+5.1%	9.03	12.69	9.03	4,861
Oct 2010	9.50	−9.5%	10.05	11.02	8.95	5,629
Sep 2010	10.50	+12.3%	9.10	11.02	9.10	6,300
Aug 2010	9.35	+0.5%	9.20	10.65	9.10	3,628
Jul 2010	9.30	+0.5%	8.79	10.25	8.79	3,660
Jun 2010	9.25	−19.2%	12.02	12.02	8.91	2,788
May 2010	11.45	−42.3%	18.90	21.25	10.95	20,597
Apr 2010	19.84	+47.3%	12.81	22.45	12.80	1,62,043
Mar 2010	13.47	+41.9%	9.95	16.81	9.46	3,81,902
Feb 2010	9.49	+7.2%	8.45	10.89	8.45	16,651
Jan 2010	8.85	−9.4%	9.30	11.77	8.85	40,118
Dec 2009	9.77	+17.0%	8.35	10.31	8.05	6,556
Nov 2009	8.35	−33.1%	12.95	12.95	8.31	8,183
Oct 2009	12.48	+22.1%	9.77	12.95	9.77	4,903
Sep 2009	10.22	+2.4%	9.75	11.80	9.72	6,101
Aug 2009	9.98	+22.5%	8.54	10.58	7.70	11,374
Jul 2009	8.15	−42.6%	13.50	13.50	8.15	4,240
Jun 2009	14.21	+30.2%	11.44	15.70	11.44	25,089
May 2009	10.91	+6.4%	10.25	11.44	9.90	879
Apr 2009	10.25	+45.8%	7.38	10.33	7.38	15,592
Mar 2009	7.03	−0.7%	6.75	7.03	4.85	1,739
Feb 2009	7.08	−41.0%	11.50	11.50	7.08	391
Jan 2009	12.00	−1.0%	12.00	12.01	10.95	606
Dec 2008	12.12	+34.7%	9.00	13.38	9.00	87,423
Nov 2008	9.00	−10.0%	9.55	9.55	8.60	545
Oct 2008	10.00	−27.5%	13.80	13.80	9.71	7,885
Sep 2008	13.80	−19.8%	17.20	19.15	12.60	13,853
Aug 2008	17.20	−16.9%	20.00	21.70	14.85	10,246
Jul 2008	20.70	+42.8%	14.00	20.70	13.35	15,711
Jun 2008	14.50	+7.4%	12.85	14.50	11.40	2,159
May 2008	13.50	−28.5%	19.80	22.75	13.50	7,823
Apr 2008	18.88	+34.4%	13.45	18.88	11.55	16,563
Mar 2008	14.05	−38.0%	21.55	23.65	14.05	6,642
Feb 2008	22.65	−36.2%	33.75	35.75	20.00	15,254
Jan 2008	35.50	+11.5%	33.40	51.60	33.40	1,11,293
Dec 2007	31.85	+59.3%	20.60	31.85	20.00	57,906
Nov 2007	20.00	+29.4%	16.20	23.90	15.40	39,846
Oct 2007	15.45	−16.6%	17.60	19.40	13.35	19,460
Sep 2007	18.52	+30.4%	14.90	18.52	13.80	37,630
Aug 2007	14.20	+29.9%	10.89	15.90	9.86	26,631
Jul 2007	10.93	+12.6%	9.55	14.45	9.25	22,609
Jun 2007	9.71	−6.6%	10.00	10.90	9.00	10,588
May 2007	10.40	+15.6%	8.60	10.40	8.00	3,917
Apr 2007	9.00	+11.1%	8.50	9.36	8.50	1,699
Mar 2007	8.10	−10.0%	9.15	9.15	7.81	2,852
Feb 2007	9.00	−14.0%	10.40	10.76	9.00	10,148
Jan 2007	10.46	–	10.76	11.79	10.10	7,902

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
30 Oct 2026	19.00	22.00	19.00	20.90	20.71	656
28 Oct 2026	20.55	20.55	20.00	20.20	20.01	570
27 Oct 2026	21.00	21.00	18.52	20.68	20.72	11,655
26 Oct 2026	20.84	21.50	20.84	21.00	21.04	23,253
23 Oct 2026	20.50	21.00	18.00	20.94	20.71	5,419
21 Oct 2026	20.50	21.00	20.00	20.00	20.48	723
19 Oct 2026	21.00	21.00	19.50	21.00	20.94	957
16 Oct 2026	20.75	21.00	20.75	21.00	20.96	650
15 Oct 2026	19.90	19.90	19.90	19.90	19.90	92
14 Oct 2026	19.60	20.99	19.60	19.60	20.33	1,308
13 Oct 2026	21.00	21.00	18.02	18.90	19.05	2,530
12 Oct 2026	21.10	21.21	21.00	21.00	21.00	3,373
9 Oct 2026	22.00	22.00	21.49	21.49	21.96	5,406
8 Oct 2026	21.50	22.25	21.50	22.00	21.86	2,222
7 Oct 2026	22.35	22.35	21.50	21.50	21.86	3,759
6 Oct 2026	23.00	23.00	22.35	22.35	22.85	515
5 Oct 2026	22.00	24.00	22.00	24.00	23.94	206
1 Oct 2026	24.33	24.33	23.00	23.00	23.22	534
30 Sep 2026	23.70	24.09	22.54	24.09	22.96	265
29 Sep 2026	23.00	24.70	21.11	24.09	22.26	1,265
24 Sep 2026	23.00	23.00	23.00	23.00	23.00	63
23 Sep 2026	24.00	24.00	23.20	24.00	23.97	192

Prices in ₹ per share as traded, not adjusted.